1. Share Prices

  2. Icg Enterprise Trust PLC (ICGT)

1,300.00p+0.00 (+0.00%)24 Dec 2024, 12:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Icg Enterprise Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 24, 20241300.00p1320.00p1300.00p1300.00p7,815
Dec 23, 20241302.00p1318.00p1296.00p1300.00p64,148
Dec 20, 20241302.00p1318.00p1287.34p1312.00p86,112
Dec 19, 20241272.00p1300.00p1260.00p1300.00p76,433
Dec 18, 20241294.00p1300.00p1272.00p1296.00p23,265
Dec 17, 20241300.00p1320.00p1274.86p1276.00p58,138
Dec 16, 20241330.00p1339.20p1312.10p1322.00p21,157
Dec 13, 20241306.00p1330.00p1297.43p1326.00p39,727
Dec 12, 20241314.00p1326.00p1306.00p1318.00p20,994
Dec 11, 20241290.00p1312.00p1290.00p1308.00p19,409
Dec 10, 20241316.00p1320.00p1300.32p1308.00p40,222
Dec 9, 20241326.00p1326.00p1304.00p1318.00p34,252
Dec 6, 20241316.00p1324.00p1312.00p1322.00p55,510
Dec 5, 20241306.00p1318.00p1300.00p1314.00p37,590
Dec 4, 20241314.00p1325.51p1302.00p1308.00p68,834
Dec 3, 20241316.00p1326.00p1300.00p1316.00p377,714
Dec 2, 20241308.00p1331.00p1272.00p1316.00p244,347
Nov 29, 20241292.00p1308.00p1290.00p1292.00p35,085
Nov 28, 20241288.00p1294.00p1288.00p1290.00p54,880
Nov 27, 20241270.00p1292.00p1269.41p1286.00p77,800
Nov 26, 20241260.00p1270.00p1250.00p1266.00p50,864
Nov 25, 20241248.00p1260.00p1236.00p1258.00p280,648
Nov 22, 20241236.00p1240.00p1230.00p1234.00p41,518
Nov 21, 20241234.00p1239.36p1230.00p1234.00p53,544
Nov 20, 20241236.00p1248.00p1220.00p1230.00p445,760
Nov 19, 20241238.00p1248.33p1224.00p1228.00p66,292
Nov 18, 20241242.00p1254.35p1232.00p1234.00p125,072
Nov 15, 20241250.00p1261.58p1250.00p1250.00p73,691
Nov 14, 20241260.00p1264.00p1250.00p1250.00p40,998
Nov 13, 20241252.00p1278.00p1245.91p1250.00p58,559
Nov 12, 20241254.00p1276.00p1250.00p1260.00p81,356
Nov 11, 20241258.00p1272.00p1250.00p1270.00p79,295
Nov 8, 20241242.00p1266.00p1240.00p1266.00p69,934
Nov 7, 20241244.00p1244.00p1230.00p1236.00p33,821
Nov 6, 20241246.00p1246.00p1220.56p1232.00p54,678
Nov 5, 20241218.00p1233.22p1214.00p1216.00p72,219
Nov 4, 20241232.00p1250.00p1218.00p1218.00p230,704
Nov 1, 20241234.00p1244.00p1226.00p1244.00p95,937
Oct 31, 20241220.00p1235.20p1216.00p1232.00p87,469
Oct 30, 20241228.00p1238.95p1226.00p1234.00p57,086
Oct 29, 20241228.00p1246.00p1225.38p1226.00p248,171
Oct 28, 20241230.00p1240.00p1210.34p1234.00p98,595
Oct 25, 20241190.00p1228.00p1182.00p1228.00p96,530
Oct 24, 20241182.00p1200.00p1182.00p1200.00p86,919
Oct 23, 20241188.00p1198.40p1184.00p1192.00p145,221
Oct 22, 20241180.00p1198.23p1180.00p1182.00p80,357
Oct 21, 20241194.00p1207.87p1175.21p1182.00p78,816
Oct 18, 20241200.00p1208.00p1178.60p1192.00p98,801
Oct 17, 20241196.00p1200.00p1176.00p1194.00p88,733
Oct 16, 20241183.67p1195.36p1180.50p1188.00p95,559
123456
Showing 1 to 50 of 254

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
North Atlantic Smaller Companies Investment Trust PLC3,770.004.72
Harworth Group PLC176.504.44
Mobico Group PLC79.854.17
Ithaca Energy PLC107.003.88
Airtel Africa PLC112.803.87
Bakkavor Group PLC149.503.82

Fallers

CompanyPrice% Chg
Vistry Group PLC547.50-16.28
Persimmon PLC1,182.00-2.39
Entain PLC681.40-1.25
Firstgroup PLC164.40-1.20
Jpmorgan Japanese Investment Trust PLC555.00-1.07
Puretech Health PLC154.80-1.02
Risers/fallers data from previous trading day.